Education
About Us
Working with TipRanks
Follow Us
Open Door Inc (JP:3926)
:3926
Time Period
1Y
Events
Historical Prices
Rows:
Dec 08, 2025
287.00
288.00
280.00
282.00
282.00
-1.74%
79,100
0.89
Dec 05, 2025
290.00
297.00
287.00
287.00
287.00
-3.37%
71,700
0.81
Dec 04, 2025
283.00
298.00
283.00
297.00
297.00
+4.21%
152,400
1.76
Dec 03, 2025
291.00
292.00
282.00
285.00
285.00
-2.40%
162,400
1.93
Dec 02, 2025
295.00
296.00
291.00
292.00
292.00
-1.68%
101,300
1.22
Dec 01, 2025
300.00
302.00
293.00
297.00
297.00
-0.34%
150,900
1.86
Nov 28, 2025
298.00
302.00
297.00
298.00
298.00
-1.00%
108,300
1.35
Nov 27, 2025
302.00
305.00
299.00
301.00
301.00
-1.63%
112,400
1.42
Nov 26, 2025
306.00
306.00
301.00
306.00
306.00
+0.33%
72,300
0.92
Nov 25, 2025
313.00
313.00
304.00
305.00
305.00
-3.48%
73,000
0.94
Nov 21, 2025
316.00
320.00
310.00
316.00
316.00
-0.94%
83,100
1.08
Nov 20, 2025
315.00
320.00
306.00
319.00
319.00
+5.98%
169,700
2.26
Nov 19, 2025
314.00
316.00
300.00
301.00
301.00
-5.05%
184,100
2.45
Nov 18, 2025
325.00
326.00
310.00
317.00
317.00
-3.65%
202,200
2.77
Nov 17, 2025
331.00
335.00
319.00
329.00
329.00
-1.20%
175,600
2.47
Nov 14, 2025
329.00
334.00
325.00
333.00
333.00
+0.30%
81,700
1.15
Nov 13, 2025
340.00
342.00
328.00
332.00
332.00
-0.60%
98,500
1.40
Nov 12, 2025
338.00
340.00
327.00
334.00
334.00
+2.77%
134,300
1.95
Nov 11, 2025
339.00
341.00
322.00
325.00
325.00
-4.13%
188,200
2.84
Nov 10, 2025
350.00
350.00
338.00
339.00
339.00
-4.24%
147,600
2.29
Nov 07, 2025
356.00
363.00
354.00
354.00
354.00
-1.67%
55,200
0.86
Nov 06, 2025
361.00
363.00
356.00
360.00
360.00
-0.28%
97,300
1.55
Nov 05, 2025
375.00
375.00
361.00
361.00
361.00
-4.50%
61,400
0.98
Nov 04, 2025
365.00
379.00
363.00
378.00
378.00
+2.72%
63,000
1.01
Oct 31, 2025
375.00
379.00
360.00
368.00
368.00
-2.13%
215,400
3.63
Oct 30, 2025
377.00
384.00
374.00
376.00
376.00
0.00%
223,500
3.92
Oct 29, 2025
392.00
392.00
372.00
376.00
376.00
-4.57%
163,100
2.98
Oct 28, 2025
400.00
400.00
392.00
394.00
394.00
-1.50%
98,400
1.83
Oct 27, 2025
402.00
407.00
400.00
400.00
400.00
-0.74%
78,700
1.47
Oct 24, 2025
407.00
409.00
403.00
403.00
403.00
-0.98%
30,400
0.57
Oct 23, 2025
408.00
412.00
404.00
407.00
407.00
-0.49%
31,100
0.58
Oct 22, 2025
401.00
410.00
401.00
409.00
409.00
+1.49%
26,100
0.49
Oct 21, 2025
402.00
411.00
400.00
403.00
403.00
-0.49%
52,900
1.00
Oct 20, 2025
403.00
410.00
402.00
405.00
405.00
+0.75%
50,700
0.96
Oct 17, 2025
409.00
409.00
402.00
402.00
402.00
-1.71%
44,000
0.83
Oct 16, 2025
414.00
414.00
401.00
409.00
409.00
-1.45%
41,900
0.79
Oct 15, 2025
419.00
419.00
410.00
415.00
415.00
0.00%
30,600
0.57
Oct 14, 2025
413.00
415.00
400.00
415.00
415.00
-0.95%
94,600
1.77
Oct 10, 2025
424.00
428.00
417.00
419.00
419.00
-2.78%
37,800
0.71
Oct 09, 2025
429.00
431.00
421.00
431.00
431.00
+0.23%
56,700
1.08
Oct 08, 2025
419.00
431.00
415.00
430.00
430.00
+3.37%
75,500
1.46
Oct 07, 2025
420.00
425.00
416.00
416.00
416.00
-1.42%
53,100
1.03
Oct 06, 2025
420.00
425.00
414.00
422.00
422.00
+1.93%
102,100
2.01
Oct 03, 2025
417.00
421.00
410.00
414.00
414.00
-1.43%
69,200
1.38
Oct 02, 2025
421.00
424.00
417.00
420.00
420.00
0.00%
79,300
1.60
Oct 01, 2025
430.00
430.00
420.00
420.00
420.00
-2.55%
86,700
1.77
Sep 30, 2025
445.00
445.00
431.00
431.00
431.00
-2.71%
100,000
2.07
Sep 29, 2025
450.00
451.00
441.00
443.00
443.00
-1.77%
78,900
1.64
Sep 26, 2025
448.00
451.00
448.00
451.00
451.00
0.00%
47,000
0.98
Sep 25, 2025
450.00
452.00
448.00
451.00
451.00
+0.22%
48,700
1.02
Rows: